Yunnan Metropolitan Real Estate Development Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	2.140	2.160	2.060	2.070	2.070	32,972,358
2024-04-29	2.000	2.200	2.000	2.150	2.150	46,878,215
2024-04-26	1.990	2.030	1.970	2.030	2.030	17,196,842
2024-04-25	1.950	2.000	1.930	1.980	1.980	14,088,736
2024-04-24	1.950	1.960	1.930	1.950	1.950	13,097,175
2024-04-23	1.970	1.990	1.950	1.950	1.950	12,910,900
2024-04-22	1.950	2.000	1.940	1.980	1.980	16,618,575
2024-04-19	1.980	1.990	1.940	1.960	1.960	12,382,160
2024-04-18	2.020	2.030	1.980	1.980	1.980	13,704,643
2024-04-17	1.930	2.030	1.930	2.020	2.020	19,219,000
2024-04-16	2.020	2.030	1.920	1.930	1.930	31,600,095
2024-04-15	2.060	2.100	1.950	2.020	2.020	32,448,494
2024-04-12	2.150	2.170	2.080	2.100	2.100	18,335,289
2024-04-11	2.150	2.180	2.140	2.160	2.160	10,928,636
2024-04-10	2.220	2.220	2.150	2.170	2.170	16,713,100
2024-04-09	2.180	2.240	2.170	2.220	2.220	17,859,753
2024-04-08	2.230	2.230	2.180	2.180	2.180	18,586,545
2024-04-03	2.250	2.260	2.220	2.230	2.230	17,648,000
2024-04-02	2.260	2.300	2.240	2.270	2.270	24,089,240
2024-04-01	2.240	2.270	2.220	2.270	2.270	21,188,561
2024-03-29	2.260	2.270	2.220	2.250	2.250	19,343,500
2024-03-28	2.240	2.320	2.220	2.290	2.290	27,205,815
2024-03-27	2.320	2.330	2.240	2.240	2.240	28,746,363
2024-03-26	2.300	2.330	2.280	2.330	2.330	26,088,045
2024-03-25	2.340	2.370	2.280	2.290	2.290	26,466,185
2024-03-22	2.360	2.370	2.300	2.330	2.330	29,875,035
2024-03-21	2.350	2.390	2.340	2.370	2.370	28,895,276
2024-03-20	2.340	2.360	2.330	2.360	2.360	20,290,013
2024-03-19	2.360	2.400	2.340	2.350	2.350	25,136,275
2024-03-18	2.360	2.390	2.340	2.370	2.370	24,905,488
2024-03-15	2.340	2.350	2.310	2.340	2.340	17,892,310
2024-03-14	2.350	2.400	2.340	2.350	2.350	28,172,739
2024-03-13	2.420	2.420	2.340	2.370	2.370	45,751,930
2024-03-12	2.330	2.450	2.310	2.450	2.450	61,878,960
2024-03-11	2.300	2.330	2.290	2.330	2.330	24,230,556
2024-03-08	2.310	2.320	2.250	2.300	2.300	28,733,700
2024-03-07	2.320	2.380	2.310	2.310	2.310	29,766,132
2024-03-06	2.340	2.380	2.310	2.340	2.340	30,407,840
2024-03-05	2.310	2.420	2.300	2.350	2.350	45,037,759
2024-03-04	2.360	2.370	2.290	2.330	2.330	33,805,988
2024-03-01	2.410	2.430	2.330	2.370	2.370	31,651,500
2024-02-29	2.320	2.400	2.310	2.380	2.380	35,362,160
2024-02-28	2.470	2.540	2.310	2.330	2.330	61,806,800
2024-02-27	2.420	2.490	2.400	2.480	2.480	43,561,450
2024-02-26	2.420	2.500	2.390	2.440	2.440	44,942,567
2024-02-23	2.370	2.440	2.360	2.430	2.430	44,204,752
2024-02-22	2.330	2.400	2.330	2.390	2.390	37,387,299
2024-02-21	2.350	2.530	2.310	2.370	2.370	59,811,924
2024-02-20	2.380	2.410	2.290	2.370	2.370	60,874,307
2024-02-19	2.180	2.390	2.180	2.390	2.390	72,101,225
2024-02-08	2.020	2.170	2.020	2.170	2.170	35,809,037
2024-02-07	2.120	2.140	2.010	2.030	2.030	37,931,170
2024-02-06	1.950	2.180	1.870	2.100	2.100	42,257,283
2024-02-05	2.240	2.240	2.020	2.020	2.020	48,443,550
2024-02-02	2.280	2.340	2.150	2.240	2.240	40,473,506
2024-02-01	2.340	2.350	2.240	2.280	2.280	34,008,390
2024-01-31	2.440	2.480	2.330	2.340	2.340	39,946,100
2024-01-30	2.550	2.560	2.410	2.430	2.430	44,328,850
2024-01-29	2.620	2.700	2.540	2.560	2.560	64,366,200
2024-01-26	2.620	2.790	2.620	2.680	2.680	90,282,120

← NewerPage 11 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-07-18	0.0920 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.